Skip to main content
PyroGenesis Inc. (TSX:PYR)
Canada flag Canada · Delayed Price · Currency is CAD
0.375
-0.035 (-8.54%)
Apr 28, 2026, 3:58 PM EST

PyroGenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.400.380.380.38-8.54%151,046
Apr 27, 20260.390.410.390.410.411.23%309,322
Apr 24, 20260.430.430.400.410.41-3.57%151,765
Apr 23, 20260.450.450.420.420.421.20%193,119
Apr 22, 20260.450.450.410.420.42-5.68%133,162
Apr 21, 20260.480.490.430.440.44-2.22%396,199
Apr 20, 20260.430.460.420.450.459.76%226,489
Apr 17, 20260.440.450.410.410.41-2.38%181,554
Apr 16, 20260.420.430.400.420.421.20%196,250
Apr 15, 20260.460.460.420.420.42-7.78%164,568
Apr 14, 20260.430.450.430.450.455.88%185,377
Apr 13, 20260.450.450.400.430.43-6.59%321,800
Apr 10, 20260.490.490.450.460.46-7.14%216,749
Apr 9, 20260.480.500.450.490.4910.11%339,953
Apr 8, 20260.480.490.430.450.45-9.18%308,471
Apr 7, 20260.520.520.470.490.49-5.77%156,778
Apr 6, 20260.530.540.500.520.52-1.89%103,814
Apr 2, 20260.540.560.530.530.53-3.64%81,304
Apr 1, 20260.540.560.530.550.551.85%68,471
Mar 31, 20260.530.550.500.540.54-3.57%347,020
Mar 30, 20260.590.590.540.560.56-1.75%100,694
Mar 27, 20260.560.580.560.570.57-1.72%135,864
Mar 26, 20260.620.620.570.580.58-4.92%102,334
Mar 25, 20260.630.630.600.610.61-3.17%38,670
Mar 24, 20260.580.630.570.630.636.78%193,492
Mar 23, 20260.610.620.570.590.595.36%187,283
Mar 20, 20260.580.610.540.560.56-1.75%386,940
Mar 19, 20260.530.600.530.570.5714.00%316,259
Mar 18, 20260.550.560.500.500.50-9.09%189,006
Mar 17, 20260.550.580.540.550.55-1.79%58,311
Mar 16, 20260.600.610.540.560.56-3.45%187,326
Mar 13, 20260.630.640.570.580.58-7.94%338,725
Mar 12, 20260.650.660.630.630.63-71,775
Mar 11, 20260.630.670.620.630.635.00%280,040
Mar 10, 20260.600.640.600.600.60-4.76%57,266
Mar 9, 20260.670.680.530.630.63-5.97%713,097
Mar 6, 20260.550.680.530.670.6724.07%783,071
Mar 5, 20260.500.540.490.540.548.00%400,578
Mar 4, 20260.470.500.460.500.5011.11%150,001
Mar 3, 20260.450.460.430.450.451.12%94,810
Mar 2, 20260.470.470.440.450.45-92,117
Feb 27, 20260.480.480.450.450.45-5.32%143,713
Feb 26, 20260.460.480.440.470.473.30%145,567
Feb 25, 20260.470.480.440.460.461.11%272,432
Feb 24, 20260.430.450.400.450.454.65%628,311
Feb 23, 20260.380.430.380.430.4321.13%625,568
Feb 20, 20260.360.360.350.360.361.43%117,883
Feb 19, 20260.360.360.350.350.351.45%215,986
Feb 18, 20260.360.360.330.350.35-1.43%210,790
Feb 17, 20260.370.370.340.350.352.94%285,876
Feb 13, 20260.320.360.300.340.3413.33%534,838
Feb 12, 20260.270.340.270.300.3020.00%798,929
Feb 11, 20260.250.250.250.250.252.04%23,310
Feb 10, 20260.260.260.250.250.25-2.00%80,282
Feb 9, 20260.250.260.250.250.25-16,984
Feb 6, 20260.260.260.250.250.25-213,738
Feb 5, 20260.250.260.240.250.252.04%133,527
Feb 4, 20260.270.270.230.250.25-7.55%224,807
Feb 3, 20260.250.270.250.270.273.92%193,235
Feb 2, 20260.250.260.250.260.264.08%89,744
Jan 30, 20260.250.260.240.250.252.08%150,541
Jan 29, 20260.260.260.230.240.24-4.00%248,895
Jan 28, 20260.260.260.240.250.25-367,560
Jan 27, 20260.250.250.250.250.252.04%307,651
Jan 26, 20260.280.280.240.250.25-7.55%386,879
Jan 23, 20260.280.280.260.270.27-203,803
Jan 22, 20260.270.270.260.270.273.92%239,039
Jan 21, 20260.270.270.250.260.26-1.92%268,576
Jan 20, 20260.260.270.260.260.264.00%251,509
Jan 19, 20260.270.280.240.250.25-5.66%267,999
Jan 16, 20260.280.280.260.270.27-203,912
Jan 15, 20260.290.290.270.270.27-10.17%145,408
Jan 14, 20260.290.300.260.300.307.27%380,248
Jan 13, 20260.290.290.260.280.28-3.51%287,300
Jan 12, 20260.290.300.280.290.29-1.72%225,397
Jan 9, 20260.300.300.290.290.29-209,083
Jan 8, 20260.310.310.290.290.29-3.33%239,676
Jan 7, 20260.310.310.300.300.30-1.64%212,810
Jan 6, 20260.310.310.300.310.313.39%161,421
Jan 5, 20260.330.330.290.300.30-9.23%264,516
Jan 2, 20260.300.330.300.330.338.33%81,512
Dec 31, 20250.290.300.290.300.303.45%66,568
Dec 30, 20250.320.330.290.290.29-7.94%259,302
Dec 29, 20250.330.330.310.320.32-1.56%102,860
Dec 24, 20250.310.330.310.320.32-3.03%45,222
Dec 23, 20250.300.330.300.330.33-209,358
Dec 22, 20250.340.340.320.330.33-2.94%148,974
Dec 19, 20250.370.370.340.340.34-4.23%99,155
Dec 18, 20250.380.390.360.360.36-1.39%225,326
Dec 17, 20250.350.390.350.360.369.09%381,273
Dec 16, 20250.330.330.320.330.333.13%123,826
Dec 15, 20250.360.360.320.320.324.92%445,884
Dec 12, 20250.330.330.270.310.31-6.15%503,283
Dec 11, 20250.440.450.320.330.33-7.14%1,080,881
Dec 10, 20250.280.380.280.350.3542.86%1,624,204
Dec 9, 20250.240.270.240.250.256.52%505,531
Dec 8, 20250.190.240.190.230.2324.32%889,103
Dec 5, 20250.200.200.190.190.19-7.50%220,267
Dec 4, 20250.190.200.190.200.205.26%246,907
Dec 3, 20250.190.200.190.190.19-2.56%223,747